Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 31.62 31.62 31.39 31.45 127,566 -0.10(-0.32%)
Mar 01, 2024 31.44 31.57 31.25 31.55 223,542 +0.28(+0.90%)
Feb 29, 2024 31.39 31.43 31.12 31.27 149,991 +0.11(+0.35%)
Feb 28, 2024 31.17 31.21 31.11 31.16 105,054 -0.21(-0.67%)
Feb 27, 2024 31.36 31.39 31.30 31.37 166,403 +0.08(+0.26%)
Feb 26, 2024 31.38 31.38 31.21 31.29 187,600 -0.08(-0.26%)
Feb 23, 2024 31.41 31.48 31.32 31.37 120,883 +0.04(+0.13%)
Feb 22, 2024 31.29 31.35 31.19 31.33 257,741 +0.30(+0.97%)
Feb 21, 2024 30.94 31.03 30.87 31.03 128,926 +0.03(+0.10%)
Feb 20, 2024 31.10 31.10 30.86 31.00 108,119 +0.09(+0.29%)
Feb 16, 2024 30.87 31.03 30.75 30.91 201,570 +0.04(+0.13%)
Feb 15, 2024 30.65 30.87 30.65 30.87 112,904 +0.39(+1.28%)
Feb 14, 2024 30.38 30.50 30.31 30.48 175,366 +0.29(+0.96%)
Feb 13, 2024 30.39 30.39 30.02 30.19 133,983 -0.42(-1.37%)
Feb 12, 2024 30.57 30.65 30.28 30.61 142,352 +0.09(+0.29%)
Feb 09, 2024 30.46 30.53 30.33 30.52 324,800 +0.07(+0.23%)
Feb 08, 2024 30.62 30.62 30.35 30.45 189,558 -0.07(-0.23%)
Feb 07, 2024 30.58 30.58 30.43 30.52 190,444 -0.04(-0.13%)
Feb 06, 2024 30.39 30.56 30.35 30.56 276,259 +0.20(+0.66%)
Feb 05, 2024 30.36 30.41 30.17 30.36 192,735 -0.23(-0.75%)
Feb 02, 2024 30.75 30.75 30.41 30.59 142,764 -0.25(-0.81%)
Feb 01, 2024 30.61 30.84 30.50 30.84 285,469 +0.26(+0.85%)
Jan 31, 2024 30.90 30.95 30.51 30.58 125,644 -0.16(-0.52%)
Jan 30, 2024 30.75 30.75 30.56 30.74 133,859 -0.01(-0.03%)
Jan 29, 2024 30.56 30.77 30.50 30.75 108,899 +0.13(+0.42%)
Jan 26, 2024 30.64 30.67 30.56 30.62 120,812 +0.13(+0.43%)
Jan 25, 2024 30.51 30.51 30.33 30.49 184,471 +0.04(+0.13%)
Jan 24, 2024 30.56 30.59 30.36 30.45 116,683 +0.29(+0.96%)
Jan 23, 2024 30.16 30.16 30.00 30.16 139,997 -0.05(-0.17%)
Jan 22, 2024 30.19 30.27 30.13 30.21 626,251 +0.06(+0.20%)
Jan 19, 2024 30.03 30.15 29.84 30.15 260,604 +0.11(+0.37%)
Jan 18, 2024 29.94 30.04 29.82 30.04 100,518 +0.23(+0.77%)
Jan 17, 2024 29.76 29.81 29.59 29.81 104,783 -0.29(-0.96%)
Jan 16, 2024 30.26 30.27 30.02 30.10 138,194 -0.49(-1.60%)
Jan 12, 2024 30.61 30.72 30.51 30.59 107,918 +0.08(+0.26%)
Jan 11, 2024 30.66 30.66 30.21 30.51 119,250 -0.05(-0.16%)
Jan 10, 2024 30.51 30.57 30.41 30.56 65,287 +0.15(+0.49%)
Jan 09, 2024 30.44 30.44 30.30 30.41 263,567 -0.28(-0.91%)
Jan 08, 2024 30.50 30.69 30.41 30.69 144,304 +0.25(+0.82%)
Jan 05, 2024 30.42 30.63 30.33 30.44 162,037 +0.05(+0.16%)
Jan 04, 2024 30.32 30.49 30.29 30.39 92,363 +0.12(+0.40%)
Jan 03, 2024 30.25 30.31 30.05 30.27 105,434 -0.15(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.